ＦＵＪＩの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/11/16 | 1,217 | 1,218 | 1,195 | 1,208 | +4 | +0.3% | 320,100 |
| 2016/11/15 | 1,207 | 1,217 | 1,186 | 1,204 | +9 | +0.8% | 410,800 |
| 2016/11/14 | 1,215 | 1,215 | 1,172 | 1,195 | -13 | -1.1% | 738,700 |
| 2016/11/11 | 1,276 | 1,288 | 1,204 | 1,208 | -121 | -9.1% | 875,600 |
| 2016/11/10 | 1,289 | 1,348 | 1,289 | 1,329 | +66 | +5.2% | 459,700 |
| 2016/11/09 | 1,322 | 1,331 | 1,256 | 1,263 | -52 | -4% | 584,000 |
| 2016/11/08 | 1,318 | 1,324 | 1,308 | 1,315 | -15 | -1.1% | 293,500 |
| 2016/11/07 | 1,335 | 1,346 | 1,324 | 1,330 | +13 | +1% | 332,400 |
| 2016/11/04 | 1,321 | 1,327 | 1,308 | 1,317 | -16 | -1.2% | 348,600 |
| 2016/11/02 | 1,327 | 1,344 | 1,323 | 1,333 | -9 | -0.7% | 339,500 |
| 2016/11/01 | 1,338 | 1,347 | 1,323 | 1,342 | +4 | +0.3% | 446,800 |
| 2016/10/31 | 1,326 | 1,345 | 1,322 | 1,338 | -1 | -0.1% | 359,500 |
| 2016/10/28 | 1,324 | 1,342 | 1,318 | 1,339 | +21 | +1.6% | 724,200 |
| 2016/10/27 | 1,308 | 1,320 | 1,299 | 1,318 | -3 | -0.2% | 351,200 |
| 2016/10/26 | 1,311 | 1,327 | 1,302 | 1,321 | +14 | +1.1% | 585,200 |
| 2016/10/25 | 1,307 | 1,327 | 1,296 | 1,307 | +8 | +0.6% | 455,300 |
| 2016/10/24 | 1,302 | 1,311 | 1,295 | 1,299 | -2 | -0.2% | 318,100 |
| 2016/10/21 | 1,290 | 1,314 | 1,284 | 1,301 | +17 | +1.3% | 458,100 |
| 2016/10/20 | 1,270 | 1,285 | 1,266 | 1,284 | +15 | +1.2% | 280,900 |
| 2016/10/19 | 1,262 | 1,275 | 1,252 | 1,269 | -9 | -0.7% | 344,700 |
| 2016/10/18 | 1,272 | 1,281 | 1,267 | 1,278 | +1 | +0.1% | 276,200 |
| 2016/10/17 | 1,273 | 1,279 | 1,268 | 1,277 | +4 | +0.3% | 243,800 |
| 2016/10/14 | 1,267 | 1,278 | 1,257 | 1,273 | +5 | +0.4% | 323,000 |
| 2016/10/13 | 1,260 | 1,276 | 1,255 | 1,268 | +14 | +1.1% | 228,600 |
| 2016/10/12 | 1,241 | 1,269 | 1,240 | 1,254 | +3 | +0.2% | 245,600 |
| 2016/10/11 | 1,235 | 1,259 | 1,230 | 1,251 | +7 | +0.6% | 227,300 |
| 2016/10/07 | 1,245 | 1,251 | 1,237 | 1,244 | -4 | -0.3% | 166,800 |
| 2016/10/06 | 1,250 | 1,263 | 1,234 | 1,248 | +8 | +0.6% | 412,300 |
| 2016/10/05 | 1,214 | 1,248 | 1,214 | 1,240 | +37 | +3.1% | 501,900 |
| 2016/10/04 | 1,167 | 1,204 | 1,151 | 1,203 | +41 | +3.5% | 306,500 |
| 2016/10/03 | 1,167 | 1,180 | 1,154 | 1,162 | ±0 | ±0% | 240,100 |
| 2016/09/30 | 1,145 | 1,163 | 1,132 | 1,162 | -2 | -0.2% | 200,700 |
| 2016/09/29 | 1,159 | 1,170 | 1,148 | 1,164 | +11 | +1% | 164,800 |
| 2016/09/28 | 1,156 | 1,156 | 1,142 | 1,153 | -23 | -2% | 164,600 |
| 2016/09/27 | 1,150 | 1,176 | 1,133 | 1,176 | +20 | +1.7% | 225,500 |
| 2016/09/26 | 1,180 | 1,180 | 1,154 | 1,156 | -24 | -2% | 92,900 |
| 2016/09/23 | 1,165 | 1,185 | 1,153 | 1,180 | +20 | +1.7% | 354,500 |
| 2016/09/21 | 1,150 | 1,163 | 1,135 | 1,160 | +15 | +1.3% | 266,600 |
| 2016/09/20 | 1,141 | 1,159 | 1,133 | 1,145 | -9 | -0.8% | 218,000 |
| 2016/09/16 | 1,169 | 1,169 | 1,154 | 1,154 | -8 | -0.7% | 308,500 |
| 2016/09/15 | 1,166 | 1,175 | 1,158 | 1,162 | -4 | -0.3% | 240,800 |
| 2016/09/14 | 1,165 | 1,172 | 1,162 | 1,166 | -4 | -0.3% | 113,400 |
| 2016/09/13 | 1,179 | 1,180 | 1,165 | 1,170 | -4 | -0.3% | 109,900 |
| 2016/09/12 | 1,167 | 1,183 | 1,165 | 1,174 | -12 | -1% | 124,700 |
| 2016/09/09 | 1,187 | 1,196 | 1,183 | 1,186 | -6 | -0.5% | 176,400 |
| 2016/09/08 | 1,185 | 1,208 | 1,180 | 1,192 | +7 | +0.6% | 281,300 |
| 2016/09/07 | 1,165 | 1,187 | 1,155 | 1,185 | +7 | +0.6% | 246,600 |
| 2016/09/06 | 1,171 | 1,188 | 1,162 | 1,178 | -3 | -0.3% | 213,000 |
| 2016/09/05 | 1,184 | 1,196 | 1,178 | 1,181 | -3 | -0.3% | 133,900 |
| 2016/09/02 | 1,178 | 1,194 | 1,174 | 1,184 | +7 | +0.6% | 213,600 |
2101～
2150
件表示中 / 6980件
類似銘柄と比較する
現在ご覧いただいている「ＦＵＪＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＵＪＩ | 256,400円 | +15.4% | +20.7% | 3.12% | 16.10倍 | 1.03倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| 牧野フ | 1,155,000円 | +2.5% | +9.5% | 0.00% | 15.01倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ハーモニック | 260,700円 | +2.4% | +429.8% | 0.77% | 246.88倍 | 3.13倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オークマ | 362,500円 | +11.2% | +44.9% | 2.76% | 14.62倍 | 0.96倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 竹内製作 | 442,500円 | +5.5% | +15.1% | 4.52% | 7.00倍 | 1.22倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム
